|
 DSR.V - [Ticker: DSR.V] |     | | Last Trade | 0.45 | Last Trade Time | 2017-06-14 - 19:54:00 | | Variation | 0.00 (0.00%) | Open | 0.47 | | High | 0.47 | Low | 0.45 | | Volume | 20,000 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 0.50 x 0 - N/A | | Former Close | 0.45 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | DSR.V quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-04-12 | 47,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2013-04-15 | 25,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2013-04-19 | 25,100 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2013-04-22 | 5,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2013-04-23 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2013-04-24 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2013-04-29 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2013-04-30 | 33,100 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2013-05-06 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2013-05-27 | 25,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-05-28 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-06-04 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2013-06-05 | 57,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2013-06-11 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-06-12 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-07-03 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-07-04 | 60,500 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2013-07-10 | 20,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-07-11 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-07-15 | 11,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-07-16 | 97,500 | 0.09 | 0.12 | 0.09 | 0.12 | 00:00:00 | | 2013-07-17 | 24,700 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2013-07-24 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2013-07-25 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2013-07-26 | 5,100 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2013-08-19 | 5,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2013-08-20 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2013-08-27 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2013-08-28 | 10,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2013-09-06 | 1,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2013-09-26 | 20,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2013-09-27 | 4,100 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2013-09-30 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2013-10-15 | 10,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2013-10-21 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2013-12-17 | 45,000 | 0.21 | 0.25 | 0.21 | 0.25 | 00:00:00 | | 2013-12-18 | 5,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2014-01-16 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2014-01-17 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2014-02-10 | 13,500 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2014-02-27 | 10,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2014-02-28 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2014-03-03 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2014-03-04 | 13,800 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2014-03-24 | 10,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2014-03-25 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2014-04-01 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2014-04-02 | 20,000 | 0.19 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2014-06-12 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2014-06-13 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2014-06-16 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2014-06-17 | 5,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2014-06-18 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2014-06-26 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2014-06-27 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2014-06-30 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2014-07-01 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2014-07-03 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2014-07-04 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2014-07-14 | 15,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2014-07-17 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2014-07-18 | 25,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2014-07-21 | 17,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2014-07-31 | 15,300 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2014-08-01 | 2,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2014-08-04 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2014-08-05 | 266,100 | 0.19 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2014-08-06 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2014-08-12 | 109,900 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2014-08-13 | 36,500 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2014-08-18 | 50,000 | 0.21 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2014-08-19 | 47,500 | 0.21 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2014-08-20 | 61,300 | 0.23 | 0.25 | 0.21 | 0.25 | 00:00:00 | | 2014-08-21 | 72,600 | 0.22 | 0.25 | 0.21 | 0.23 | 00:00:00 | | 2014-08-22 | 5,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2014-08-26 | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2014-08-27 | 3,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2014-09-04 | 4,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2014-09-05 | 24,000 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2014-09-08 | 28,500 | 0.22 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2014-09-22 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2014-09-23 | 63,000 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2014-09-24 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2014-09-30 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2014-10-01 | 33,000 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2014-10-09 | 51,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2014-10-10 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2014-10-14 | 92,000 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2014-10-20 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2014-10-27 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2014-10-30 | 1,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2014-10-31 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2014-11-04 | 11,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2014-11-05 | 16,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2014-11-06 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2014-11-07 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2014-11-10 | 10,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2014-11-11 | 25,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2014-11-12 | 59,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2014-11-13 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2014-11-14 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2014-11-17 | 26,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2014-11-24 | 56,000 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2014-11-25 | 64,000 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2014-11-26 | 500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2014-12-01 | 107,700 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2014-12-02 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2014-12-15 | 68,500 | 0.17 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2014-12-29 | 74,500 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2014-12-30 | 35,500 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2014-12-31 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2015-01-05 | 18,500 | 0.16 | 0.19 | 0.16 | 0.19 | 00:00:00 | | 2015-01-13 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2015-01-14 | 50,000 | 0.16 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2015-01-15 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2015-01-16 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2015-01-20 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2015-01-21 | 2,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2015-01-22 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2015-01-23 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2015-01-29 | 25,400 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
